Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	44.89	45.20	44.28	44.73	44.73	-0.02%	1,655,932
Oct 27, 2025	44.67	44.99	44.36	44.74	44.74	0.36%	888,858
Oct 24, 2025	44.78	44.98	44.36	44.58	44.58	-0.13%	1,063,965
Oct 23, 2025	44.75	45.17	44.13	44.64	44.64	0.11%	983,396
Oct 22, 2025	44.38	45.02	44.17	44.59	44.59	0.77%	1,400,519
Oct 21, 2025	43.92	44.65	43.92	44.25	44.25	1.63%	831,811
Oct 20, 2025	43.31	43.64	43.13	43.54	43.54	0.88%	710,117
Oct 17, 2025	43.07	43.81	42.83	43.16	43.16	-0.80%	743,414
Oct 16, 2025	43.39	43.61	42.90	43.51	43.51	1.35%	991,376
Oct 15, 2025	43.41	43.68	42.68	42.93	42.93	-1.13%	993,125
Oct 14, 2025	41.93	43.63	41.93	43.42	43.42	3.11%	919,938
Oct 13, 2025	42.11	42.67	41.83	42.11	42.11	-0.02%	818,664
Oct 10, 2025	42.96	43.14	42.00	42.12	42.12	-1.47%	1,159,831
Oct 9, 2025	43.54	43.70	42.59	42.75	42.75	-1.63%	1,701,946
Oct 8, 2025	43.12	43.67	42.89	43.46	43.46	0.98%	1,175,584
Oct 7, 2025	42.94	43.14	42.55	43.04	43.04	0.61%	1,043,851
Oct 6, 2025	42.85	43.16	42.07	42.78	42.78	0.05%	929,364
Oct 3, 2025	42.60	42.90	42.50	42.76	42.76	0.33%	923,586
Oct 2, 2025	43.16	43.31	42.61	42.62	42.62	-1.04%	1,012,630
Oct 1, 2025	43.04	43.17	42.73	43.07	43.07	0.14%	877,442
Sep 30, 2025	42.56	43.08	42.52	43.01	43.01	0.61%	1,024,750
Sep 29, 2025	42.56	42.86	42.08	42.75	42.75	0.59%	1,161,745
Sep 26, 2025	41.51	42.53	41.51	42.50	42.50	2.41%	1,094,928
Sep 25, 2025	42.14	42.14	41.30	41.50	41.50	-1.64%	1,387,477
Sep 24, 2025	41.96	42.57	41.91	42.19	42.19	0.43%	1,947,578
Sep 23, 2025	42.53	43.03	41.98	42.01	42.01	-1.20%	1,162,218
Sep 22, 2025	42.85	42.91	42.33	42.52	42.52	-0.65%	833,998
Sep 19, 2025	43.24	43.28	42.79	42.80	42.80	-0.81%	2,407,946
Sep 18, 2025	43.23	43.39	42.89	43.15	43.15	-0.12%	875,841
Sep 17, 2025	43.36	44.13	42.95	43.20	43.20	-0.16%	1,294,796
Sep 16, 2025	43.28	43.50	43.03	43.27	43.27	-	978,322
Sep 15, 2025	44.14	44.39	43.18	43.27	43.27	-1.61%	1,315,764
Sep 12, 2025	44.28	44.41	43.79	43.98	43.98	-1.21%	1,314,512
Sep 11, 2025	44.10	44.54	44.09	44.52	44.52	1.09%	782,104
Sep 10, 2025	44.21	44.55	43.76	44.04	44.04	-1.03%	830,829
Sep 9, 2025	44.81	44.87	44.10	44.50	44.50	-0.60%	1,014,822
Sep 8, 2025	45.12	45.17	44.48	44.77	44.77	-0.89%	785,558
Sep 5, 2025	44.94	45.49	44.85	45.17	45.17	0.71%	943,327
Sep 4, 2025	44.67	44.85	44.36	44.85	44.85	0.63%	1,446,396
Sep 3, 2025	45.75	45.82	44.44	44.57	44.57	-3.32%	1,652,751
Sep 2, 2025	46.20	46.56	45.87	46.10	46.10	-1.75%	1,174,854
Aug 29, 2025	46.65	47.17	46.64	46.92	46.72	0.26%	972,405
Aug 28, 2025	47.30	47.30	46.41	46.80	46.60	1.01%	958,448
Aug 27, 2025	46.02	46.53	46.02	46.33	46.13	0.17%	833,242
Aug 26, 2025	46.44	46.65	46.10	46.25	46.05	-0.26%	1,038,543
Aug 25, 2025	47.11	47.15	46.36	46.37	46.17	-1.78%	1,014,501
Aug 22, 2025	46.58	47.53	46.42	47.21	47.01	2.08%	574,220
Aug 21, 2025	46.01	46.53	45.85	46.25	46.05	-0.15%	932,610
Aug 20, 2025	45.76	46.34	45.54	46.32	46.12	1.56%	1,209,968
Aug 19, 2025	45.91	46.35	45.55	45.61	45.41	-0.31%	1,052,176